KissMeData/396270/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,212400,6952599130,13570,13570,13570,13570,5550
20241105,212300,6952599130,13570,13570,13570,13570,0
20241105,212200,6952599130,13570,13570,13570,13570,0
20241105,212100,6952599130,13570,13570,13570,13570,0
20241105,212000,6952599130,13570,13570,13570,13570,0
20241105,211900,6952599130,13570,13570,13570,13570,0
20241105,211800,6952599130,13570,13570,13570,13570,0
20241105,211700,6952599130,13570,13570,13570,13570,0
20241105,211600,6952599130,13570,13570,13570,13570,0
20241105,211500,6952599130,13570,13570,13570,13570,0
20241105,211400,6952599130,13570,13570,13570,13570,0
20241105,211300,6952599130,13570,13570,13570,13570,0
20241105,211200,6952599130,13570,13570,13570,13570,0
20241105,211100,6952599130,13570,13570,13570,13570,0
20241105,211000,6952599130,13570,13570,13570,13570,0
20241105,210900,6952599130,13570,13570,13570,13570,0
20241105,210800,6952599130,13570,13570,13570,13570,0
20241105,210700,6952599130,13570,13570,13570,13570,0
20241105,210600,6952599130,13570,13570,13570,13570,0
20241105,210500,6952599130,13570,13570,13570,13570,0
20241105,210400,6952599130,13570,13570,13570,13570,0
20241105,210300,6952599130,13570,13570,13570,13570,0
20241105,210200,6952599130,13570,13570,13570,13570,0
20241105,210100,6952599130,13570,13570,13570,13570,0
20241105,210000,6952599130,13570,13570,13570,13570,0
20241105,205900,6952599130,13570,13570,13570,13570,0
20241105,205800,6952599130,13570,13570,13570,13570,0
20241105,205700,6952599130,13570,13570,13570,13570,0
20241105,205600,6952599130,13570,13570,13570,13570,0
20241105,205500,6952599130,13570,13570,13570,13570,0
20241105,205400,6952599130,13570,13570,13570,13570,5550
20241105,205300,6952599130,13570,13570,13570,13570,0
20241105,205200,6952599130,13570,13570,13570,13570,0
20241105,205100,6952599130,13570,13570,13570,13570,0
20241105,205000,6952599130,13570,13570,13570,13570,0
20241105,204900,6952599130,13570,13570,13570,13570,0
20241105,204800,6952599130,13570,13570,13570,13570,0
20241105,204700,6952599130,13570,13570,13570,13570,0
20241105,204600,6952599130,13570,13570,13570,13570,0
20241105,204500,6952599130,13570,13570,13570,13570,0
20241105,204400,6952599130,13570,13570,13570,13570,0
20241105,204300,6952599130,13570,13570,13570,13570,0
20241105,204200,6952599130,13570,13570,13570,13570,0
20241105,204100,6952599130,13570,13570,13570,13570,0
20241105,204000,6952599130,13570,13570,13570,13570,0
20241105,203900,6952599130,13570,13570,13570,13570,0
20241105,203800,6952599130,13570,13570,13570,13570,0
20241105,203700,6952599130,13570,13570,13570,13570,0
20241105,203600,6952599130,13570,13570,13570,13570,0
20241105,203500,6952599130,13570,13570,13570,13570,0
20241105,203400,6952599130,13570,13570,13570,13570,0
20241105,203300,6952599130,13570,13570,13570,13570,0
20241105,203200,6952599130,13570,13570,13570,13570,0
20241105,203100,6952599130,13570,13570,13570,13570,0
20241105,203000,6952599130,13570,13570,13570,13570,0
20241105,202900,6952599130,13570,13570,13570,13570,0
20241105,202800,6952599130,13570,13570,13570,13570,0
20241105,202700,6952599130,13570,13570,13570,13570,0
20241105,202600,6952599130,13570,13570,13570,13570,0
20241105,202500,6952599130,13570,13570,13570,13570,0
20241105,202400,6952599130,13570,13570,13570,13570,5550
20241105,202300,6952599130,13570,13570,13570,13570,0
20241105,202200,6952599130,13570,13570,13570,13570,0
20241105,202100,6952599130,13570,13570,13570,13570,0
20241105,202000,6952599130,13570,13570,13570,13570,0
20241105,201900,6952599130,13570,13570,13570,13570,0
20241105,201800,6952599130,13570,13570,13570,13570,0
20241105,201700,6952599130,13570,13570,13570,13570,0
20241105,201600,6952599130,13570,13570,13570,13570,0
20241105,201500,6952599130,13570,13570,13570,13570,0
20241105,201400,6952599130,13570,13570,13570,13570,0
20241105,201300,6952599130,13570,13570,13570,13570,0
20241105,201200,6952599130,13570,13570,13570,13570,0
20241105,201100,6952599130,13570,13570,13570,13570,0
20241105,201000,6952599130,13570,13570,13570,13570,0
20241105,200900,6952599130,13570,13570,13570,13570,0
20241105,200800,6952599130,13570,13570,13570,13570,0
20241105,200700,6952599130,13570,13570,13570,13570,0
20241105,200600,6952599130,13570,13570,13570,13570,0
20241105,200500,6952599130,13570,13570,13570,13570,0
20241105,200400,6952599130,13570,13570,13570,13570,0
20241105,200300,6952599130,13570,13570,13570,13570,0
20241105,200200,6952599130,13570,13570,13570,13570,0
20241105,200100,6952599130,13570,13570,13570,13570,0
20241105,200000,6952599130,13570,13570,13570,13570,0
20241105,195900,6952599130,13570,13570,13570,13570,0
20241105,195800,6952599130,13570,13570,13570,13570,0
20241105,195700,6952599130,13570,13570,13570,13570,0
20241105,195600,6952599130,13570,13570,13570,13570,0
20241105,195500,6952599130,13570,13570,13570,13570,0
20241105,195400,6952599130,13570,13570,13570,13570,5550
20241105,195300,6952599130,13570,13570,13570,13570,0
20241105,195200,6952599130,13570,13570,13570,13570,0
20241105,195100,6952599130,13570,13570,13570,13570,0
20241105,195000,6952599130,13570,13570,13570,13570,0
20241105,194900,6952599130,13570,13570,13570,13570,0
20241105,194800,6952599130,13570,13570,13570,13570,0
20241105,194700,6952599130,13570,13570,13570,13570,0
20241105,194600,6952599130,13570,13570,13570,13570,0
20241105,194500,6952599130,13570,13570,13570,13570,0
20241105,194400,6952599130,13570,13570,13570,13570,0
20241105,194300,6952599130,13570,13570,13570,13570,0
20241105,194200,6952599130,13570,13570,13570,13570,0
20241105,194100,6952599130,13570,13570,13570,13570,0
20241105,194000,6952599130,13570,13570,13570,13570,0
20241105,193900,6952599130,13570,13570,13570,13570,0
20241105,193800,6952599130,13570,13570,13570,13570,0
20241105,193700,6952599130,13570,13570,13570,13570,0
20241105,193600,6952599130,13570,13570,13570,13570,0
20241105,193500,6952599130,13570,13570,13570,13570,0
20241105,193400,6952599130,13570,13570,13570,13570,0
20241105,193300,6952599130,13570,13570,13570,13570,0
20241105,193200,6952599130,13570,13570,13570,13570,0
20241105,193100,6952599130,13570,13570,13570,13570,0
20241105,193000,6952599130,13570,13570,13570,13570,0
20241105,192900,6952599130,13570,13570,13570,13570,0
20241105,192800,6952599130,13570,13570,13570,13570,0
20241105,192700,6952599130,13570,13570,13570,13570,0
20241105,192600,6952599130,13570,13570,13570,13570,0
20241105,192500,6952599130,13570,13570,13570,13570,0
20241105,192400,6952599130,13570,13570,13570,13570,5550
20241105,192300,6952599130,13570,13570,13570,13570,0
20241105,192200,6952599130,13570,13570,13570,13570,0
20241105,192100,6952599130,13570,13570,13570,13570,0
20241105,192000,6952599130,13570,13570,13570,13570,0
20241105,191900,6952599130,13570,13570,13570,13570,0
20241105,191800,6952599130,13570,13570,13570,13570,0
20241105,191700,6952599130,13570,13570,13570,13570,0
20241105,191600,6952599130,13570,13570,13570,13570,0
20241105,191500,6952599130,13570,13570,13570,13570,0
20241105,191400,6952599130,13570,13570,13570,13570,0
20241105,191300,6952599130,13570,13570,13570,13570,0
20241105,191200,6952599130,13570,13570,13570,13570,0
20241105,191100,6952599130,13570,13570,13570,13570,0
20241105,191000,6952599130,13570,13570,13570,13570,0
20241105,190900,6952599130,13570,13570,13570,13570,0
20241105,190800,6952599130,13570,13570,13570,13570,0
20241105,190700,6952599130,13570,13570,13570,13570,0
20241105,190600,6952599130,13570,13570,13570,13570,0
20241105,190500,6952599130,13570,13570,13570,13570,0
20241105,190400,6952599130,13570,13570,13570,13570,0
20241105,190300,6952599130,13570,13570,13570,13570,0
20241105,190200,6952599130,13570,13570,13570,13570,0
20241105,190100,6952599130,13570,13570,13570,13570,0
20241105,190000,6952599130,13570,13570,13570,13570,0
20241105,185900,6952599130,13570,13570,13570,13570,0
20241105,185800,6952599130,13570,13570,13570,13570,0
20241105,185700,6952599130,13570,13570,13570,13570,0
20241105,185600,6952599130,13570,13570,13570,13570,0
20241105,185500,6952599130,13570,13570,13570,13570,0
20241105,185400,6952599130,13570,13570,13570,13570,5550
20241105,185300,6952599130,13570,13570,13570,13570,0
20241105,185200,6952599130,13570,13570,13570,13570,0
20241105,185100,6952599130,13570,13570,13570,13570,0
20241105,185000,6952599130,13570,13570,13570,13570,0
20241105,184900,6952599130,13570,13570,13570,13570,0
20241105,184800,6952599130,13570,13570,13570,13570,0
20241105,184700,6952599130,13570,13570,13570,13570,0
20241105,184600,6952599130,13570,13570,13570,13570,0
20241105,184500,6952599130,13570,13570,13570,13570,0
20241105,184400,6952599130,13570,13570,13570,13570,0
20241105,184300,6952599130,13570,13570,13570,13570,0
20241105,184200,6952599130,13570,13570,13570,13570,0
20241105,184100,6952599130,13570,13570,13570,13570,0
20241105,184000,6952599130,13570,13570,13570,13570,0
20241105,183900,6952599130,13570,13570,13570,13570,0
20241105,183800,6952599130,13570,13570,13570,13570,0
20241105,183700,6952599130,13570,13570,13570,13570,0
20241105,183600,6952599130,13570,13570,13570,13570,0
20241105,183500,6952599130,13570,13570,13570,13570,0
20241105,183400,6952599130,13570,13570,13570,13570,0
20241105,183300,6952599130,13570,13570,13570,13570,0
20241105,183200,6952599130,13570,13570,13570,13570,0
20241105,183100,6952599130,13570,13570,13570,13570,0
20241105,183000,6952599130,13570,13570,13570,13570,0
20241105,182900,6952599130,13570,13570,13570,13570,0
20241105,182800,6952599130,13570,13570,13570,13570,0
20241105,182700,6952599130,13570,13570,13570,13570,0
20241105,182600,6952599130,13570,13570,13570,13570,0
20241105,182500,6952599130,13570,13570,13570,13570,0
20241105,182400,6952599130,13570,13570,13570,13570,5550
20241105,182300,6952599130,13570,13570,13570,13570,0
20241105,182200,6952599130,13570,13570,13570,13570,0
20241105,182100,6952599130,13570,13570,13570,13570,0
20241105,182000,6952599130,13570,13570,13570,13570,0
20241105,181900,6952599130,13570,13570,13570,13570,0
20241105,181800,6952599130,13570,13570,13570,13570,0
20241105,181700,6952599130,13570,13570,13570,13570,0
20241105,181600,6952599130,13570,13570,13570,13570,0
20241105,181500,6952599130,13570,13570,13570,13570,0
20241105,181400,6952599130,13570,13570,13570,13570,0
20241105,181300,6952599130,13570,13570,13570,13570,0
20241105,181200,6952599130,13570,13570,13570,13570,0
20241105,181100,6952599130,13570,13570,13570,13570,0
20241105,181000,6952599130,13570,13570,13570,13570,0
20241105,180900,6952599130,13570,13570,13570,13570,0
20241105,180800,6952599130,13570,13570,13570,13570,0
20241105,180700,6952599130,13570,13570,13570,13570,0
20241105,180600,6952599130,13570,13570,13570,13570,0
20241105,180500,6952599130,13570,13570,13570,13570,0
20241105,180400,6952599130,13570,13570,13570,13570,0
20241105,180300,6952599130,13570,13570,13570,13570,0
20241105,180200,6952599130,13570,13570,13570,13570,0
20241105,180100,6952599130,13570,13570,13570,13570,0
20241105,180000,6952599130,13570,13570,13570,13570,0
20241105,175900,6952599130,13570,13570,13570,13570,0
20241105,175800,6952599130,13570,13570,13570,13570,0
20241105,175700,6952599130,13570,13570,13570,13570,0
20241105,175600,6952599130,13570,13570,13570,13570,0
20241105,175500,6952599130,13570,13570,13570,13570,0
20241105,175400,6952599130,13570,13570,13570,13570,5550
20241105,175300,6952599130,13570,13570,13570,13570,0
20241105,175200,6952599130,13570,13570,13570,13570,0
20241105,175100,6952599130,13570,13570,13570,13570,0
20241105,175000,6952599130,13570,13570,13570,13570,0
20241105,174900,6952599130,13570,13570,13570,13570,0
20241105,174800,6952599130,13570,13570,13570,13570,0
20241105,174700,6952599130,13570,13570,13570,13570,0
20241105,174600,6952599130,13570,13570,13570,13570,0
20241105,174500,6952599130,13570,13570,13570,13570,0
20241105,174400,6952599130,13570,13570,13570,13570,0
20241105,174300,6952599130,13570,13570,13570,13570,0
20241105,174200,6952599130,13570,13570,13570,13570,0
20241105,174100,6952599130,13570,13570,13570,13570,0
20241105,174000,6952599130,13570,13570,13570,13570,0
20241105,173900,6952599130,13570,13570,13570,13570,0
20241105,173800,6952599130,13570,13570,13570,13570,0
20241105,173700,6952599130,13570,13570,13570,13570,0
20241105,173600,6952599130,13570,13570,13570,13570,0
20241105,173500,6952599130,13570,13570,13570,13570,0
20241105,173400,6952599130,13570,13570,13570,13570,0
20241105,173300,6952599130,13570,13570,13570,13570,0
20241105,173200,6952599130,13570,13570,13570,13570,0
20241105,173100,6952599130,13570,13570,13570,13570,0
20241105,173000,6952599130,13570,13570,13570,13570,0
20241105,172900,6952599130,13570,13570,13570,13570,0
20241105,172800,6952599130,13570,13570,13570,13570,0
20241105,172700,6952599130,13570,13570,13570,13570,0
20241105,172600,6952599130,13570,13570,13570,13570,0
20241105,172500,6952599130,13570,13570,13570,13570,0
20241105,172400,6952599130,13570,13570,13570,13570,5550
20241105,172300,6952599130,13570,13570,13570,13570,0
20241105,172200,6952599130,13570,13570,13570,13570,0
20241105,172100,6952599130,13570,13570,13570,13570,0
20241105,172000,6952599130,13570,13570,13570,13570,0
20241105,171900,6952599130,13570,13570,13570,13570,0
20241105,171800,6952599130,13570,13570,13570,13570,0
20241105,171700,6952599130,13570,13570,13570,13570,0
20241105,171600,6952599130,13570,13570,13570,13570,0
20241105,171500,6952599130,13570,13570,13570,13570,0
20241105,171400,6952599130,13570,13570,13570,13570,0
20241105,171300,6952599130,13570,13570,13570,13570,0
20241105,171200,6952599130,13570,13570,13570,13570,0
20241105,171100,6952599130,13570,13570,13570,13570,0
20241105,171000,6952599130,13570,13570,13570,13570,0
20241105,170900,6952599130,13570,13570,13570,13570,0
20241105,170800,6952599130,13570,13570,13570,13570,0
20241105,170700,6952599130,13570,13570,13570,13570,0
20241105,170600,6952599130,13570,13570,13570,13570,0
20241105,170500,6952599130,13570,13570,13570,13570,0
20241105,170400,6952599130,13570,13570,13570,13570,0
20241105,170300,6952599130,13570,13570,13570,13570,0
20241105,170200,6952599130,13570,13570,13570,13570,0
20241105,170100,6952599130,13570,13570,13570,13570,0
20241105,170000,6952599130,13570,13570,13570,13570,0
20241105,165900,6952599130,13570,13570,13570,13570,0
20241105,165800,6952599130,13570,13570,13570,13570,0
20241105,165700,6952599130,13570,13570,13570,13570,0
20241105,165600,6952599130,13570,13570,13570,13570,0
20241105,165500,6952599130,13570,13570,13570,13570,0
20241105,165400,6952599130,13570,13570,13570,13570,5550
20241105,165300,6952599130,13570,13570,13570,13570,0
20241105,165200,6952599130,13570,13570,13570,13570,0
20241105,165100,6952599130,13570,13570,13570,13570,0
20241105,165000,6952599130,13570,13570,13570,13570,0
20241105,164900,6952599130,13570,13570,13570,13570,0
20241105,164800,6952599130,13570,13570,13570,13570,0
20241105,164700,6952599130,13570,13570,13570,13570,0
20241105,164600,6952599130,13570,13570,13570,13570,0
20241105,164500,6952599130,13570,13570,13570,13570,0
20241105,164400,6952599130,13570,13570,13570,13570,0
20241105,164300,6952599130,13570,13570,13570,13570,0
20241105,164200,6952599130,13570,13570,13570,13570,0
20241105,164100,6952599130,13570,13570,13570,13570,0
20241105,164000,6952599130,13570,13570,13570,13570,0
20241105,163900,6952599130,13570,13570,13570,13570,0
20241105,163800,6952599130,13570,13570,13570,13570,0
20241105,163700,6952599130,13570,13570,13570,13570,0
20241105,163600,6952599130,13570,13570,13570,13570,0
20241105,163500,6952599130,13570,13570,13570,13570,0
20241105,163400,6952599130,13570,13570,13570,13570,0
20241105,163300,6952599130,13570,13570,13570,13570,0
20241105,163200,6952599130,13570,13570,13570,13570,0
20241105,163100,6952599130,13570,13570,13570,13570,0
20241105,163000,6952599130,13570,13570,13570,13570,0
20241105,162900,6952599130,13570,13570,13570,13570,0
20241105,162800,6952599130,13570,13570,13570,13570,0
20241105,162700,6952599130,13570,13570,13570,13570,0
20241105,162600,6952599130,13570,13570,13570,13570,0
20241105,162500,6952599130,13570,13570,13570,13570,0
20241105,162400,6952599130,13570,13570,13570,13570,5550
20241105,162300,6952599130,13570,13570,13570,13570,0
20241105,162200,6952599130,13570,13570,13570,13570,0
20241105,162100,6952599130,13570,13570,13570,13570,0
20241105,162000,6952599130,13570,13570,13570,13570,0
20241105,161900,6952599130,13570,13570,13570,13570,0
20241105,161800,6952599130,13570,13570,13570,13570,0
20241105,161700,6952599130,13570,13570,13570,13570,0
20241105,161600,6952599130,13570,13570,13570,13570,0
20241105,161500,6952599130,13570,13570,13570,13570,0
20241105,161400,6952599130,13570,13570,13570,13570,0
20241105,161300,6952599130,13570,13570,13570,13570,0
20241105,161200,6952599130,13570,13570,13570,13570,0
20241105,161100,6952599130,13570,13570,13570,13570,0
20241105,161000,6952599130,13570,13570,13570,13570,0
20241105,160900,6952599130,13570,13570,13570,13570,0
20241105,160800,6952599130,13570,13570,13570,13570,0
20241105,160700,6952599130,13570,13570,13570,13570,0
20241105,160600,6952599130,13570,13570,13570,13570,0
20241105,160500,6952599130,13570,13570,13570,13570,0
20241105,160400,6952599130,13570,13570,13570,13570,0
20241105,160300,6952599130,13570,13570,13570,13570,0
20241105,160200,6952599130,13570,13570,13570,13570,0
20241105,160100,6952599130,13570,13570,13570,13570,0
20241105,160000,6952599130,13570,13570,13570,13570,0
20241105,155900,6952599130,13570,13570,13570,13570,0
20241105,155800,6952599130,13570,13570,13570,13570,0
20241105,155700,6952599130,13570,13570,13570,13570,0
20241105,155600,6952599130,13570,13570,13570,13570,0
20241105,155500,6952599130,13570,13570,13570,13570,0
20241105,155400,6952599130,13570,13570,13570,13570,5550
20241105,155300,6952599130,13570,13570,13570,13570,0
20241105,155200,6952599130,13570,13570,13570,13570,0
20241105,155100,6952599130,13570,13570,13570,13570,0
20241105,155000,6952599130,13570,13570,13570,13570,0
20241105,154900,6952599130,13570,13570,13570,13570,0
20241105,154800,6952599130,13570,13570,13570,13570,0
20241105,154700,6952599130,13570,13570,13570,13570,0
20241105,154600,6952599130,13570,13570,13570,13570,0
20241105,154500,6952599130,13570,13570,13570,13570,0
20241105,154400,6952599130,13570,13570,13570,13570,0
20241105,154300,6952599130,13570,13570,13570,13570,0
20241105,154200,6952599130,13570,13570,13570,13570,0
20241105,154100,6952599130,13570,13570,13570,13570,0
20241105,154000,6952599130,13570,13570,13570,13570,0
20241105,153900,6952599130,13570,13570,13570,13570,0
20241105,153800,6952599130,13570,13570,13570,13570,0
20241105,153700,6952599130,13570,13570,13570,13570,0
20241105,153600,6952599130,13570,13570,13570,13570,0
20241105,153500,6952599130,13570,13570,13570,13570,0
20241105,153400,6952599130,13570,13570,13570,13570,0
20241105,153300,6952599130,13570,13570,13570,13570,0
20241105,153200,6952599130,13570,13570,13570,13570,0
20241105,153100,6952599130,13570,13570,13570,13570,0
20241105,153000,6952599130,13570,13570,13570,13570,5550
20241105,152900,6877285630,13610,13610,13610,13610,0
20241105,152800,6877285630,13610,13610,13610,13610,0
20241105,152700,6877285630,13610,13610,13610,13610,0
20241105,152600,6877285630,13610,13610,13610,13610,0
20241105,152500,6877285630,13610,13610,13610,13610,0
20241105,152400,6877285630,13610,13610,13610,13610,0
20241105,152300,6877285630,13610,13610,13610,13610,0
20241105,152200,6877285630,13610,13610,13610,13610,0
20241105,152100,6877285630,13610,13610,13610,13610,0
20241105,152000,6877285630,13610,13610,13610,13610,0
20241105,151900,6877285630,13610,13600,13610,13600,2044
20241105,151800,6849479680,13610,13600,13610,13600,4711
20241105,151700,6785407430,13610,13620,13620,13600,931
20241105,151600,6772736160,13630,13620,13630,13610,270
20241105,151500,6769058200,13630,13640,13640,13630,473
20241105,151400,6762608580,13640,13650,13650,13640,348
20241105,151300,6757859760,13650,13640,13650,13640,258
20241105,151200,6754338260,13650,13650,13650,13650,896
20241105,151100,6742107860,13650,13650,13650,13650,227
20241105,151000,6739009310,13650,13620,13650,13610,1673
20241105,150900,6716208070,13620,13600,13630,13600,114
20241105,150800,6714657570,13600,13650,13650,13600,1318
20241105,150700,6696713450,13650,13650,13660,13610,5665
20241105,150600,6619440840,13660,13670,13680,13660,561
20241105,150500,6611776090,13670,13660,13670,13660,515
20241105,150400,6604736130,13660,13690,13690,13660,72
20241105,150300,6603752280,13660,13680,13680,13650,3720
20241105,150200,6552950010,13680,13690,13690,13680,203
20241105,150100,6550171200,13690,13690,13690,13680,82
20241105,150000,6549048630,13700,13710,13710,13680,613
20241105,145900,6540651780,13710,13700,13710,13700,234
20241105,145800,6537445110,13700,13700,13710,13690,137
20241105,145700,6535567850,13710,13710,13710,13700,260
20241105,145600,6532005580,13710,13710,13710,13700,291
20241105,145500,6528018440,13710,13710,13710,13700,18
20241105,145400,6527771720,13710,13700,13710,13700,104
20241105,145300,6526346910,13710,13700,13710,13700,29
20241105,145200,6525949600,13710,13710,13720,13710,604
20241105,145100,6517668590,13710,13710,13710,13690,190
20241105,145000,6515065210,13720,13720,13720,13690,152
20241105,144900,6512979800,13720,13710,13720,13710,344
20241105,144800,6508263060,13710,13680,13710,13660,1943
20241105,144700,6481706290,13680,13680,13680,13670,145
20241105,144600,6479723180,13680,13690,13690,13680,195
20241105,144500,6477055290,13700,13700,13710,13700,197
20241105,144400,6474355880,13700,13680,13700,13680,528
20241105,144300,6467131260,13670,13680,13680,13670,306
20241105,144200,6462947190,13690,13690,13690,13670,1069
20241105,144100,6448329520,13690,13690,13690,13680,983
20241105,144000,6434881890,13690,13690,13690,13680,211
20241105,143900,6431995070,13680,13690,13700,13680,607
20241105,143800,6423687890,13690,13700,13700,13690,111
20241105,143700,6422168290,13690,13710,13710,13690,704
20241105,143600,6412523160,13710,13720,13720,13710,63
20241105,143500,6411659300,13720,13730,13730,13720,96
20241105,143400,6410341230,13730,13700,13730,13700,444
20241105,143300,6404246930,13700,13720,13720,13700,119
20241105,143200,6402616410,13720,13700,13720,13700,3
20241105,143100,6402575270,13700,13700,13700,13700,60
20241105,143000,6401753270,13720,13700,13720,13700,8
20241105,142900,6401643650,13730,13730,13730,13730,0
20241105,142800,6401643650,13730,13730,13730,13730,1
20241105,142700,6401629920,13730,13690,13730,13690,64
20241105,142600,6400751480,13690,13690,13730,13680,1269
20241105,142500,6383389950,13690,13700,13700,13680,514
20241105,142400,6376353780,13730,13700,13730,13700,886
20241105,142300,6364215220,13700,13730,13730,13700,346
20241105,142200,6359474270,13740,13700,13740,13700,298
20241105,142100,6355389480,13700,13690,13700,13690,289
20241105,142000,6351430970,13680,13690,13690,13680,21
20241105,141900,6351143660,13690,13690,13690,13670,541
20241105,141800,6343744400,13690,13700,13700,13690,73
20241105,141700,6342744720,13700,13710,13720,13700,437
20241105,141600,6336753820,13710,13720,13720,13710,13
20241105,141500,6336575490,13740,13740,13750,13740,133
20241105,141400,6334747890,13740,13740,13740,13740,500
20241105,141300,6327877890,13740,13740,13740,13740,0
20241105,141200,6327877890,13740,13720,13740,13720,266
20241105,141100,6324228350,13720,13740,13740,13720,29
20241105,141000,6323830430,13720,13720,13730,13710,73
20241105,140900,6322828450,13730,13730,13730,13730,420
20241105,140800,6317061850,13720,13720,13720,13710,183
20241105,140700,6314551970,13720,13720,13720,13720,344
20241105,140600,6309832290,13730,13730,13730,13730,0
20241105,140500,6309832290,13730,13710,13730,13700,142
20241105,140400,6307884080,13710,13700,13710,13700,622
20241105,140300,6299357700,13700,13710,13710,13700,268
20241105,140200,6295685920,13720,13740,13740,13720,139
20241105,140100,6293777000,13740,13740,13740,13740,118
20241105,140000,6292155680,13740,13740,13750,13740,293
20241105,135900,6288129830,13740,13740,13740,13740,51
20241105,135800,6287429090,13740,13710,13740,13700,227
20241105,135700,6284316650,13700,13700,13710,13700,683
20241105,135600,6274959450,13700,13720,13720,13700,110
20241105,135500,6273451110,13720,13720,13720,13720,1
20241105,135400,6273437390,13720,13720,13720,13700,62
20241105,135300,6272586780,13720,13710,13720,13690,35
20241105,135200,6272107090,13720,13670,13720,13670,271
20241105,135100,6268400270,13670,13730,13730,13670,327
20241105,135000,6263927570,13680,13680,13680,13680,170
20241105,134900,6261601970,13670,13750,13750,13670,1422
20241105,134800,6242141520,13740,13720,13740,13720,784
20241105,134700,6231373960,13720,13710,13720,13700,874
20241105,134600,6219392260,13710,13700,13710,13690,321
20241105,134500,6214997550,13700,13720,13720,13700,390
20241105,134400,6209654530,13720,13720,13720,13700,241
20241105,134300,6206352770,13700,13720,13720,13700,623
20241105,134200,6197815730,13710,13710,13710,13710,803
20241105,134100,6186806600,13710,13740,13740,13710,945
20241105,134000,6173850500,13740,13710,13740,13710,5
20241105,133900,6173781920,13750,13750,13750,13710,1116
20241105,133800,6158470580,13760,13760,13760,13760,7
20241105,133700,6158374260,13760,13760,13760,13760,137
20241105,133600,6156489140,13780,13750,13780,13750,110
20241105,133500,6154976340,13750,13780,13780,13750,110
20241105,133400,6153460840,13780,13780,13780,13730,23
20241105,133300,6153144870,13760,13760,13770,13760,364
20241105,133200,6148136030,13760,13800,13800,13760,116
20241105,133100,6146539830,13750,13750,13800,13750,95
20241105,133000,6145233530,13750,13740,13750,13740,223
20241105,132900,6142168930,13750,13780,13780,13750,614
20241105,132800,6133723910,13770,13780,13780,13770,218
20241105,132700,6130722040,13770,13770,13770,13770,1
20241105,132600,6130708270,13780,13780,13780,13780,187
20241105,132500,6128131410,13800,13800,13800,13800,136
20241105,132400,6126254610,13800,13760,13800,13760,759
20241105,132300,6115790080,13760,13800,13800,13760,787
20241105,132200,6104947310,13810,13800,13870,13790,1262
20241105,132100,6087507770,13810,13860,13860,13810,234
20241105,132000,6084275350,13870,13870,13870,13870,192
20241105,131900,6081612310,13830,13800,13870,13800,983
20241105,131800,6068037130,13810,13810,13810,13800,734
20241105,131700,6057907780,13810,13820,13820,13810,103
20241105,131600,6056485220,13820,13840,13840,13820,303
20241105,131500,6052294690,13840,13860,13860,13840,159
20241105,131400,6050092510,13860,13870,13870,13860,187
20241105,131300,6047500300,13870,13860,13870,13860,80
20241105,131200,6046391360,13870,13880,13880,13870,46
20241105,131100,6045753330,13880,13880,13880,13870,26
20241105,131000,6045392670,13880,13870,13880,13870,248
20241105,130900,6041952460,13870,13880,13880,13870,112
20241105,130800,6040398510,13880,13870,13880,13870,96
20241105,130700,6039066920,13880,13880,13880,13880,131
20241105,130600,6037248640,13840,13880,13880,13840,102
20241105,130500,6035832920,13880,13850,13880,13850,51
20241105,130400,6035126540,13880,13880,13880,13880,115
20241105,130300,6033530340,13880,13880,13880,13880,10
20241105,130200,6033391540,13880,13820,13880,13820,1252
20241105,130100,6016052060,13820,13830,13830,13820,110
20241105,130000,6014530840,13830,13830,13830,13830,130
20241105,125900,6012732940,13830,13820,13830,13800,1262
20241105,125800,5995313610,13810,13800,13820,13800,88
20241105,125700,5994098550,13800,13820,13820,13800,469
20241105,125600,5987621390,13820,13860,13860,13820,1099
20241105,125500,5972413420,13860,13880,13880,13850,991
20241105,125400,5958658990,13890,13890,13890,13880,302
20241105,125300,5954465060,13850,13850,13850,13850,1
20241105,125200,5954451210,13900,13880,13900,13880,849
20241105,125100,5942657450,13890,13850,13890,13850,374
20241105,125000,5937475370,13850,13850,13850,13850,205
20241105,124900,5934636120,13850,13850,13850,13830,828
20241105,124800,5923168360,13850,13880,13880,13830,2039
20241105,124700,5894923890,13890,13880,13890,13870,4274
20241105,124600,5835577090,13890,13890,13890,13880,367
20241105,124500,5830482460,13880,13900,13900,13880,225
20241105,124400,5827357180,13900,13900,13900,13890,392
20241105,124300,5821908580,13900,13890,13900,13880,233
20241105,124200,5818671070,13890,13890,13890,13870,306
20241105,124100,5814420850,13890,13900,13900,13890,348
20241105,124000,5809586550,13900,13890,13900,13870,727
20241105,123900,5799495510,13890,13900,13900,13870,189
20241105,123800,5796868690,13900,13880,13900,13870,783
20241105,123700,5785995630,13890,13880,13900,13880,615
20241105,123600,5777457850,13890,13880,13900,13880,4090
20241105,123500,5720633890,13880,13860,13880,13860,1166
20241105,123400,5704470680,13860,13860,13860,13860,259
20241105,123300,5700880940,13860,13850,13860,13850,800
20241105,123200,5689800930,13850,13850,13850,13850,1451
20241105,123100,5669704580,13850,13830,13850,13830,911
20241105,123000,5657096060,13840,13850,13850,13830,428
20241105,122900,5651172690,13850,13840,13850,13840,291
20241105,122800,5647145230,13830,13840,13840,13830,50
20241105,122700,5646453420,13850,13820,13860,13780,1529
20241105,122600,5625300940,13840,13860,13860,13820,1041
20241105,122500,5610897180,13850,13860,13860,13850,589
20241105,122400,5602738770,13860,13850,13860,13830,494
20241105,122300,5595895710,13850,13830,13850,13820,1624
20241105,122200,5573421680,13810,13810,13840,13780,1372
20241105,122100,5554453440,13810,13810,13810,13800,1207
20241105,122000,5537786540,13810,13800,13810,13780,1578
20241105,121900,5516011690,13800,13790,13800,13790,187
20241105,121800,5513432090,13790,13790,13810,13780,1741
20241105,121700,5489414100,13790,13790,13790,13790,881
20241105,121600,5477265110,13790,13760,13790,13740,236
20241105,121500,5474015650,13790,13780,13790,13780,7
20241105,121400,5473919160,13790,13770,13790,13770,35
20241105,121300,5473436830,13760,13770,13770,13760,251
20241105,121200,5469981070,13770,13740,13770,13740,380
20241105,121100,5464750840,13740,13710,13740,13710,71
20241105,121000,5463776550,13680,13690,13690,13680,732
20241105,120900,5453761990,13710,13710,13710,13680,3880
20241105,120800,5400668840,13710,13740,13740,13710,477
20241105,120700,5394117870,13770,13740,13770,13740,52
20241105,120600,5393401990,13760,13760,13760,13760,166
20241105,120500,5391117830,13760,13730,13760,13730,380
20241105,120400,5385898400,13740,13740,13740,13740,4
20241105,120300,5385843440,13760,13740,13760,13740,67
20241105,120200,5384922190,13730,13720,13740,13680,335
20241105,120100,5380329860,13720,13710,13720,13710,37
20241105,120000,5379822310,13710,13700,13710,13680,100
20241105,115900,5378453300,13680,13680,13680,13680,377
20241105,115800,5373295940,13680,13680,13680,13680,0
20241105,115700,5373295940,13680,13690,13690,13680,362
20241105,115600,5368343200,13690,13690,13690,13690,74
20241105,115500,5367330140,13690,13690,13690,13690,90
20241105,115400,5366098040,13690,13710,13710,13690,334
20241105,115300,5361522520,13700,13740,13740,13700,61
20241105,115200,5360686390,13710,13710,13710,13710,171
20241105,115100,5358341980,13710,13720,13720,13710,154
20241105,115000,5356230400,13720,13710,13720,13700,165
20241105,114900,5353968930,13710,13700,13740,13700,477
20241105,114800,5347432850,13680,13690,13690,13680,211
20241105,114700,5344546260,13730,13720,13730,13680,170
20241105,114600,5342214180,13770,13730,13770,13730,225
20241105,114500,5339116070,13730,13700,13770,13670,1524
20241105,114400,5318202410,13720,13720,13720,13720,153
20241105,114300,5316103250,13730,13690,13730,13690,595
20241105,114200,5307938520,13680,13700,13700,13680,915
20241105,114100,5295418990,13700,13720,13730,13700,73
20241105,114000,5294416990,13730,13730,13730,13680,758
20241105,113900,5284044700,13730,13670,13730,13670,40
20241105,113800,5283495660,13730,13740,13740,13670,651
20241105,113700,5274583400,13690,13740,13740,13680,5925
20241105,113600,5193407650,13750,13750,13750,13740,529
20241105,113500,5186134400,13760,13760,13760,13760,9
20241105,113400,5186010560,13760,13770,13770,13760,62
20241105,113300,5185157400,13760,13760,13760,13760,84
20241105,113200,5184001560,13760,13740,13760,13740,186
20241105,113100,5181445900,13740,13830,13830,13730,3098
20241105,113000,5138873270,13830,13820,13830,13740,6491
20241105,112900,5049473130,13810,13830,13830,13810,447
20241105,112800,5043291180,13830,13800,13830,13800,364
20241105,112700,5038267090,13800,13800,13800,13800,218
20241105,112600,5035258690,13800,13810,13810,13800,511
20241105,112500,5028204590,13810,13810,13840,13800,355
20241105,112400,5023303460,13800,13840,13850,13800,526
20241105,112300,5016025480,13810,13820,13830,13810,403
20241105,112200,5010458780,13820,13850,13850,13810,160
20241105,112100,5008246420,13830,13830,13840,13810,298
20241105,112000,5004125090,13830,13840,13840,13830,494
20241105,111900,4997288140,13830,13820,13840,13820,567
20241105,111800,4989444660,13810,13800,13810,13800,731
20241105,111700,4979356830,13800,13800,13840,13800,94
20241105,111600,4978058230,13800,13800,13840,13800,187
20241105,111500,4975475390,13800,13800,13840,13800,733
20241105,111400,4965358590,13800,13800,13800,13800,71
20241105,111300,4964378790,13800,13810,13810,13800,1843
20241105,111200,4938931300,13800,13810,13820,13800,660
20241105,111100,4929814120,13820,13820,13820,13800,1014
20241105,111000,4915811860,13820,13820,13820,13800,410
20241105,110900,4910150400,13810,13860,13870,13810,484
20241105,110800,4903456760,13820,13820,13850,13810,1575
20241105,110700,4881700810,13870,13860,13870,13820,1392
20241105,110600,4862425730,13860,13830,13860,13820,1512
20241105,110500,4841484020,13850,13850,13850,13850,301
20241105,110400,4837315170,13830,13840,13840,13830,140
20241105,110300,4835378940,13850,13860,13860,13850,478
20241105,110200,4828756460,13850,13860,13860,13830,945
20241105,110100,4815675740,13860,13900,13900,13860,412
20241105,110000,4809957160,13900,13900,13900,13830,209
20241105,105900,4807054510,13900,13810,13900,13810,2215
20241105,105800,4776309840,13810,13870,13880,13810,492
20241105,105700,4769502580,13870,13870,13870,13870,67
20241105,105600,4768573290,13870,13840,13870,13820,972
20241105,105500,4755112620,13830,13790,13830,13780,1019
20241105,105400,4741054680,13790,13790,13790,13790,1807
20241105,105300,4716136150,13790,13790,13800,13790,436
20241105,105200,4710122290,13780,13800,13800,13780,453
20241105,105100,4703872480,13800,13830,13830,13800,1017
20241105,105000,4689836350,13800,13830,13830,13800,1401
20241105,104900,4670487190,13840,13870,13870,13840,507
20241105,104800,4663467570,13890,13880,13900,13860,722
20241105,104700,4653449130,13880,13880,13880,13880,110
20241105,104600,4651922330,13910,13940,13940,13890,1085
20241105,104500,4636830970,13950,13900,13960,13900,2331
20241105,104400,4604341010,13900,13890,13900,13890,1420
20241105,104300,4584603140,13900,13880,13900,13870,708
20241105,104200,4574763830,13900,13870,13900,13840,1387
20241105,104100,4555490550,13850,13800,13850,13800,3007
20241105,104000,4513962210,13800,13830,13840,13780,1538
20241105,103900,4492696890,13830,13800,13830,13790,715
20241105,103800,4482829840,13800,13740,13800,13740,1625
20241105,103700,4460444260,13740,13740,13750,13740,1577
20241105,103600,4438775180,13740,13770,13770,13740,1060
20241105,103500,4424197330,13770,13780,13790,13770,1417
20241105,103400,4404672810,13780,13800,13810,13780,937
20241105,103300,4391750630,13800,13840,13840,13800,2138
20241105,103200,4362230010,13850,13850,13870,13840,592
20241105,103100,4354031200,13850,13900,13900,13850,881
20241105,103000,4341802350,13900,13840,13900,13840,808
20241105,102900,4330585030,13840,13860,13890,13840,1807
20241105,102800,4305505270,13890,13810,13890,13800,3702
20241105,102700,4254202730,13810,13860,13860,13810,1113
20241105,102600,4238787320,13860,13880,13890,13860,859
20241105,102500,4226861110,13880,13940,13940,13880,1659
20241105,102400,4203778360,13960,13890,13960,13890,2176
20241105,102300,4173466290,13890,13990,13990,13890,3272
20241105,102200,4127885020,13900,13880,14000,13800,15713
20241105,102100,3909884690,13900,14000,14020,13880,6776
20241105,102000,3815221080,14000,13990,14040,13990,5994
20241105,101900,3731208080,14020,13930,14020,13930,19174
20241105,101800,3462921260,13910,13870,13940,13870,13030
20241105,101700,3281873110,13880,13730,13880,13730,10157
20241105,101600,3141421370,13730,13730,13760,13730,4126
20241105,101500,3084696790,13730,13620,13740,13620,11267
20241105,101400,2930406670,13630,13620,13640,13620,1109
20241105,101300,2915295170,13630,13650,13670,13630,739
20241105,101200,2905215530,13650,13640,13650,13620,745
20241105,101100,2895053240,13640,13670,13670,13640,1187
20241105,101000,2878831010,13690,13660,13690,13660,691
20241105,100900,2869382000,13650,13640,13650,13600,1955
20241105,100800,2842705990,13650,13670,13690,13650,2688
20241105,100700,2805958410,13670,13670,13680,13660,4092
20241105,100600,2750021890,13660,13640,13680,13630,4250
20241105,100500,2691973990,13630,13580,13640,13570,3857
20241105,100400,2639489740,13570,13540,13570,13540,1270
20241105,100300,2622265490,13540,13470,13550,13470,7803
20241105,100200,2516741160,13460,13480,13480,13450,308
20241105,100100,2512597590,13450,13420,13450,13420,1496
20241105,100000,2492491620,13410,13410,13440,13400,2029
20241105,095900,2465272750,13420,13420,13470,13420,399
20241105,095800,2459912660,13470,13420,13480,13420,330
20241105,095700,2455467180,13420,13450,13490,13420,806
20241105,095600,2444632570,13490,13490,13490,13450,87
20241105,095500,2443458980,13490,13450,13490,13430,424
20241105,095400,2437757620,13450,13430,13450,13430,395
20241105,095300,2432451870,13510,13510,13510,13430,285
20241105,095200,2428604410,13420,13510,13520,13420,446
20241105,095100,2422608430,13450,13420,13520,13420,231
20241105,095000,2419495690,13420,13440,13450,13420,1980
20241105,094900,2392917140,13440,13490,13490,13440,5753
20241105,094800,2315509440,13480,13500,13530,13480,633
20241105,094700,2306957640,13500,13490,13510,13480,2016
20241105,094600,2279751090,13490,13490,13490,13490,814
20241105,094500,2268770230,13490,13460,13500,13460,588
20241105,094400,2260844130,13460,13500,13500,13460,475
20241105,094300,2254442140,13510,13520,13520,13510,300
20241105,094200,2250388910,13460,13480,13530,13460,2352
20241105,094100,2218652590,13480,13430,13480,13430,1740
20241105,094000,2195282340,13430,13440,13490,13430,2460
20241105,093900,2162223070,13440,13430,13500,13430,1000
20241105,093800,2148749790,13430,13480,13500,13420,2236
20241105,093700,2118712780,13460,13420,13460,13400,2240
20241105,093600,2088647450,13430,13480,13480,13420,4475
20241105,093500,2028468870,13480,13490,13500,13480,758
20241105,093400,2018246650,13500,13500,13510,13490,617
20241105,093300,2009921490,13500,13550,13550,13500,3337
20241105,093200,1964784190,13550,13510,13550,13510,608
20241105,093100,1956551880,13510,13560,13580,13510,750
20241105,093000,1946385010,13570,13500,13570,13500,569
20241105,092900,1938672900,13500,13500,13530,13490,647
20241105,092800,1929936840,13500,13530,13560,13490,3306
20241105,092700,1885228290,13500,13540,13550,13500,2612
20241105,092600,1849903610,13550,13540,13550,13530,2110
20241105,092500,1821329530,13540,13490,13550,13460,362
20241105,092400,1816444170,13460,13490,13600,13450,6454
20241105,092300,1729243180,13490,13550,13560,13420,7299
20241105,092200,1630696370,13560,13670,13670,13560,3220
20241105,092100,1586868280,13660,13760,13780,13620,12314
20241105,092000,1418223190,13700,13580,13770,13580,11723
20241105,091900,1258189480,13590,13500,13620,13500,11829
20241105,091800,1097713510,13530,13550,13570,13490,6214
20241105,091700,1013584840,13560,13280,13590,13230,19406
20241105,091600,753430780,13230,13210,13320,13210,9258
20241105,091500,630660710,13210,13270,13270,13210,1609
20241105,091400,609334170,13270,13190,13280,13190,6324
20241105,091300,525688330,13190,13240,13250,13150,1998
20241105,091200,499268160,13250,13050,13250,13040,6368
20241105,091100,415591010,13070,13070,13070,13040,205
20241105,091000,412914660,13070,13080,13080,13050,5236
20241105,090900,344469220,13090,13090,13100,13080,1418
20241105,090800,325914110,13090,13050,13090,13050,2251
20241105,090700,296487760,13050,13000,13050,13000,1600
20241105,090600,275650510,12990,13020,13020,12980,2037
20241105,090500,249179810,13020,13030,13030,12990,598
20241105,090400,241400470,13030,13010,13030,12990,385
20241105,090300,236393520,13010,13010,13020,13010,314
20241105,090200,232306790,13010,12980,13010,12980,2851
20241105,090100,195268260,12920,12920,13000,12920,4876
20241105,090000,132223920,12940,13010,13010,12940,10198